RWI 1 ( 0.00 0.00% )

บริษัท ระยองไวร์ อินดัสตรีส์ จำกัด (มหาชน)
Status : อัพเดท 25 มิถุนายน 2563

ราคาหุ้น RWI ย้อนหลัง

แสดง ราคาหุ้น “ RWI “ ย้อนหลัง
บริษัท ระยองไวร์ อินดัสตรีส์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
25-06-20201.401.401.371.40 0.00 0.00429,800596
24-06-20201.391.401.351.40 0.01 0.721,083,0001,486
23-06-20201.401.411.391.39 -0.01 -0.71588,700822
22-06-20201.451.451.401.40 -0.05 -3.45904,5211,281
19-06-20201.461.471.431.45 -0.01 -0.68809,4001,170
18-06-20201.451.481.451.46 0.00 0.001,299,8001,903
17-06-20201.441.471.431.46 0.02 1.392,391,1463,465
17-06-20201.441.471.431.46 0.02 1.392,391,1463,465
16-06-20201.391.451.391.44 0.04 2.862,698,5003,841
15-06-20201.381.401.381.40 0.02 1.45668,327929
12-06-20201.321.381.311.38 0.03 2.22884,3001,196
11-06-20201.341.361.311.35 0.01 0.75977,5001,309
10-06-20201.281.391.281.34 0.07 5.512,935,8903,966
09-06-20201.221.271.201.27 0.05 4.101,196,6001,482
08-06-20201.181.221.161.22 0.05 4.271,421,6001,676
05-06-20201.171.191.151.17 0.02 1.741,594,9751,859
04-06-20201.161.171.151.15 -0.01 -0.86496,000577
03-06-20201.161.171.161.16 -0.01 -0.85242,100281
02-06-20201.161.171.161.16 -0.01 -0.85242,100281
01-06-20201.171.171.161.17 -0.01 -0.8588,100103
29-05-20201.161.181.131.18 0.00 0.00386,300445
28-05-20201.191.231.111.18 0.00 0.001,627,6001,917
27-05-20201.191.191.171.18 0.01 0.85292,552345
26-05-20201.201.201.161.17 -0.01 -0.8540,35048
25-05-20201.181.201.101.18 0.01 0.85455,300539
22-05-20201.161.211.051.17 0.02 1.74700,936805
21-05-20201.161.161.111.15 0.00 0.00232,100263
20-05-20201.131.161.091.15 0.01 0.88169,800191
19-05-20201.121.201.061.14 0.08 7.552,133,5152,389
18-05-20200.981.060.981.06 0.06 6.00223,501233
15-05-20201.051.051.001.00 -0.03 -2.91164,400166
14-05-20200.961.090.961.03 0.08 8.421,300,2091,390
13-05-20200.990.990.930.95 -0.02 -2.064,6004
12-05-20201.001.020.970.97 -0.02 -2.0263,30063
11-05-20200.941.000.940.99 0.03 3.1234,60034
08-05-20200.980.990.960.96 -0.02 -2.0489,00086
07-05-20200.990.990.950.98 0.00 0.0026,90026
05-05-20201.001.000.980.98 -0.02 -2.0015,50015
30-04-20201.011.010.981.00 0.03 3.0922,50022
29-04-20200.971.020.970.97 0.00 0.00277,000270
28-04-20201.021.040.970.97 -0.05 -4.90892,965896
27-04-20200.981.020.971.02 0.00 0.007,4007
24-04-20200.971.020.951.02 0.01 0.9923,77723
23-04-20200.981.010.981.01 0.01 1.0010,00010
22-04-20200.991.000.991.00 0.01 1.011,1001
21-04-20201.001.000.950.99 -0.02 -1.9826,70026
20-04-20200.961.010.951.01 0.04 4.1224,90024
17-04-20200.970.990.960.97 -0.03 -3.0034,40133
16-04-20201.021.041.001.00 -0.03 -2.916,1006
15-04-20201.011.081.011.03 -0.08 -7.216,1006
14-04-20201.001.120.961.11 0.04 3.74233,699234
13-04-20201.041.071.001.07 0.02 1.9017,00017
10-04-20201.051.051.001.05 0.00 0.0014,70015
09-04-20201.201.200.961.05 -0.07 -6.2562,20064
08-04-20201.121.121.121.12 -0.01 -0.881000
07-04-20201.121.141.121.13 0.05 4.6334,30038
03-04-20201.041.101.041.08 -0.02 -1.823,5004
02-04-20200.971.100.971.10 0.13 13.4037,30338
01-04-20200.960.970.950.97 0.01 1.0413,80013
31-03-20200.840.970.810.96 0.06 6.67464,100441
30-03-20200.820.900.790.90 0.03 3.4528,80025
27-03-20200.870.870.870.87 0.02 2.351000
26-03-20200.850.880.840.85 0.01 1.193,5003
25-03-20200.850.850.760.84 -0.05 -5.6215,10013
24-03-20200.000.000.000.00 0.00 0.0000
23-03-20200.870.890.790.89 0.00 0.002,1002
20-03-20200.890.890.780.89 0.04 4.711,2001
19-03-20200.710.850.670.85 0.10 13.3334,20026
18-03-20200.750.750.750.75 0.00 0.005000
17-03-20200.700.750.680.75 0.00 0.0021,80016
16-03-20200.740.780.700.75 -0.12 -13.79108,60079
13-03-20200.690.940.690.87 -0.09 -9.38112,40086
12-03-20201.021.020.930.96 -0.06 -5.8833,20032
11-03-20200.951.020.951.02 -0.02 -1.9231,70031
10-03-20201.001.100.901.04 -0.01 -0.9512,60012
09-03-20200.881.150.881.05 -0.09 -7.8956,20053
06-03-20201.131.141.131.14 0.00 0.006,2007
05-03-20201.141.141.131.14 0.01 0.886,7008
04-03-20201.131.131.131.13 -0.01 -0.882,4003
03-03-20201.091.141.081.14 -0.03 -2.5647,50052
02-03-20201.151.171.071.17 -0.02 -1.6821,60124
28-02-20201.171.191.131.19 0.00 0.0057,60067
27-02-20201.191.191.171.19 0.01 0.853,6004
26-02-20201.181.201.151.18 -0.06 -4.8448,30056
25-02-20201.191.241.181.24 -0.01 -0.8052,70063
24-02-20201.241.251.141.25 0.00 0.0073,70088
21-02-20201.221.251.221.25 0.02 1.638,20010
20-02-20201.231.311.231.23 -0.01 -0.81196,102244
19-02-20201.251.251.231.24 -0.01 -0.804,0005
18-02-20201.261.261.241.25 -0.04 -3.1059,80075
17-02-20201.271.291.261.29 0.01 0.783,9005
14-02-20201.331.371.281.28 -0.03 -2.29486,400635
13-02-20201.321.391.311.31 -0.06 -4.3842,20055
12-02-20201.371.371.371.37 0.06 4.581000
11-02-20201.331.401.311.31 -0.04 -2.9645,80061
07-02-20201.351.351.351.35 0.00 0.009001
06-02-20201.351.351.351.35 -0.04 -2.8817,10023
05-02-20201.321.391.301.39 0.06 4.5122,00029
04-02-20201.301.331.301.33 0.02 1.539,60013
03-02-20201.351.361.301.31 -0.14 -9.66249,500327
31-01-20201.451.451.451.45 0.08 5.842020
30-01-20200.000.000.000.00 0.00 0.0000
29-01-20201.361.381.361.37 -0.08 -5.521,9003
28-01-20201.451.451.451.45 0.05 3.575,5008
27-01-20201.401.471.401.40 -0.08 -5.4110,20014
24-01-20201.481.481.351.48 0.10 7.2519,00027
23-01-20201.341.491.341.38 -0.06 -4.1722,40033
22-01-20201.341.451.321.44 -0.02 -1.3762,80087
21-01-20201.491.541.401.46 -0.01 -0.68370,100532
20-01-20201.401.471.381.47 0.07 5.00928,8001,322
17-01-20201.391.401.391.40 0.01 0.7264,10090
16-01-20201.391.391.381.39 0.00 0.0057,00079
15-01-20201.381.391.381.39 0.01 0.72179,400248
14-01-20201.361.381.361.38 0.00 0.0062,00085
13-01-20200.000.000.000.00 0.00 0.0000
10-01-20201.341.381.321.38 0.00 0.0060,50081
09-01-20201.371.381.371.38 0.00 0.0060,00083
08-01-20201.321.381.321.38 0.01 0.7311,90016
07-01-20201.341.371.341.37 0.02 1.4885,000116
06-01-20201.331.351.331.35 -0.03 -2.1796,400129
03-01-20201.521.521.301.38 -0.18 -11.541,340,8001,797
02-01-20201.501.561.491.56 0.06 4.001,048,2051,580
30-12-20191.481.501.481.50 0.01 0.67409,900614
27-12-20191.451.491.451.49 0.03 2.05423,802623
26-12-20191.441.461.441.46 0.01 0.69225,500328
25-12-20191.441.451.421.45 0.00 0.00376,100540
24-12-20191.401.451.391.45 0.04 2.84280,500398
23-12-20191.411.411.371.41 0.02 1.44209,200290
20-12-20191.381.391.351.39 0.00 0.00279,500383
19-12-20191.361.391.351.39 0.03 2.2129,20040
18-12-20191.361.361.331.36 0.00 0.00903,3001,207
17-12-20191.361.361.331.36 0.00 0.00630,500848
16-12-20191.331.361.321.36 0.05 3.82263,600351
13-12-20191.311.321.301.31 -0.01 -0.76277,200363
12-12-20191.291.321.291.32 0.03 2.33190,100248
11-12-20191.271.291.271.29 0.01 0.78133,501170
10-12-20191.261.281.251.28 0.02 1.59928,1001,181
09-12-20191.261.281.251.28 0.02 1.59928,1001,181
06-12-20191.281.281.261.26 -0.02 -1.56801,5001,016
05-12-20191.271.281.261.28 0.01 0.79441,000559
04-12-20191.271.281.261.28 0.01 0.79441,000559
03-12-20191.271.281.261.27 0.00 0.00150,300190
02-12-20190.000.000.000.00 0.00 0.0000
29-11-20191.261.271.251.27 0.00 0.00236,000296
28-11-20191.251.271.251.27 0.01 0.79105,000132
27-11-20191.261.261.251.26 0.00 0.00101,800128
26-11-20191.281.281.241.26 -0.02 -1.56396,713495
25-11-20191.281.281.281.28 0.01 0.7950,00064
22-11-20191.261.271.261.27 0.01 0.7924,10031
21-11-20191.271.271.261.26 -0.01 -0.79260,300329
20-11-20191.261.271.251.27 0.01 0.79209,200265
19-11-20191.261.261.231.26 -0.01 -0.79129,892162
18-11-20191.251.271.241.27 0.00 0.0092,300116
15-11-20191.251.271.251.27 -0.01 -0.7878,00398
14-11-20191.261.281.251.28 0.00 0.0060,60076
13-11-20191.281.281.261.28 -0.02 -1.5486,800110
12-11-20191.301.301.301.30 0.00 0.009,00012
11-11-20190.000.000.000.00 0.00 0.0000
08-11-20191.301.301.301.30 0.01 0.781,1001
07-11-20191.311.311.291.29 -0.01 -0.7780,600104
06-11-20191.321.321.301.30 0.01 0.785,1007
05-11-20191.281.301.281.29 0.00 0.0010,10013
04-11-20191.311.311.281.29 -0.03 -2.2733,60043
01-11-20190.000.000.000.00 0.00 0.0000
31-10-20191.301.321.301.32 0.00 0.009001
30-10-20191.321.321.321.32 0.02 1.541000
29-10-20191.301.301.301.30 -0.01 -0.7610,00013
28-10-20191.301.311.301.31 0.00 0.004,8006
25-10-20191.301.311.301.31 0.01 0.7720,20026
24-10-20191.301.301.301.30 -0.01 -0.765001
23-10-20191.291.311.271.31 0.00 0.0057,30074
22-10-20191.291.311.271.31 0.00 0.0057,30074
21-10-20191.291.311.291.31 0.00 0.0021,40028
18-10-20191.331.331.291.31 -0.02 -1.50272,950355
17-10-20191.341.341.331.33 -0.02 -1.483,9005
16-10-20191.311.351.311.35 0.04 3.052,9004
15-10-20191.321.321.311.31 -0.01 -0.7675,60099
11-10-20191.311.331.311.32 -0.02 -1.4929,10038
10-10-20191.341.341.331.34 -0.02 -1.4738,50051
09-10-20191.381.381.331.36 -0.04 -2.86305,800408
08-10-20191.431.431.401.40 0.00 0.0045,10064

แสดง ราคาหุ้น RWI ย้อนหลัง บริษัท ระยองไวร์ อินดัสตรีส์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3